Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2020 | 72.70 | 72.70 | 0 | +0.00(+0.00%) | ||
Nov 05, 2020 | 72.11 | 72.55 | 72.11 | 72.55 | 2,689 | +1.77(+2.50%) |
Nov 04, 2020 | 69.67 | 70.78 | 69.67 | 70.78 | 2,044 | +2.20(+3.21%) |
Nov 03, 2020 | 68.57 | 68.72 | 68.56 | 68.58 | 2,887 | +1.30(+1.94%) |
Nov 02, 2020 | 67.67 | 67.85 | 67.28 | 67.28 | 1,494 | +0.57(+0.86%) |
Oct 30, 2020 | 67.93 | 67.93 | 66.51 | 66.70 | 19,600 | -1.69(-2.47%) |
Oct 29, 2020 | 68.19 | 68.89 | 67.85 | 68.39 | 11,034 | +0.50(+0.73%) |
Oct 28, 2020 | 69.08 | 69.08 | 67.89 | 67.89 | 5,841 | -2.50(-3.55%) |
Oct 27, 2020 | 70.33 | 70.54 | 70.26 | 70.39 | 3,488 | +0.27(+0.38%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.51 | 70.13 | 2,785 | -1.67(-2.32%) |
Oct 23, 2020 | 71.60 | 71.79 | 71.21 | 71.79 | 3,100 | +0.19(+0.27%) |
Oct 22, 2020 | 71.58 | 71.63 | 71.23 | 71.60 | 1,667 | -0.17(-0.24%) |
Oct 21, 2020 | 71.95 | 72.48 | 71.69 | 71.77 | 2,827 | -0.21(-0.29%) |
Oct 20, 2020 | 72.05 | 72.11 | 71.98 | 71.98 | 1,352 | +0.34(+0.47%) |
Oct 19, 2020 | 72.73 | 72.76 | 71.64 | 71.64 | 1,469 | -0.76(-1.05%) |
Oct 16, 2020 | 72.66 | 72.86 | 72.40 | 72.40 | 3,000 | -0.03(-0.04%) |
Oct 15, 2020 | 71.86 | 72.43 | 71.61 | 72.43 | 5,362 | -0.57(-0.78%) |
Oct 14, 2020 | 73.43 | 73.43 | 72.92 | 73.00 | 2,803 | -0.36(-0.49%) |
Oct 13, 2020 | 73.34 | 73.68 | 73.25 | 73.36 | 1,393 | -0.07(-0.09%) |
Oct 12, 2020 | 72.92 | 73.55 | 72.85 | 73.42 | 4,797 | +1.32(+1.83%) |
Oct 09, 2020 | 71.64 | 72.11 | 71.64 | 72.10 | 1,100 | +0.90(+1.26%) |
Oct 08, 2020 | 71.25 | 71.25 | 71.15 | 71.20 | 3,741 | +0.34(+0.49%) |
Oct 07, 2020 | 70.29 | 70.86 | 70.29 | 70.86 | 1,313 | +1.22(+1.75%) |
Oct 06, 2020 | 70.01 | 70.58 | 69.64 | 69.64 | 3,236 | -0.25(-0.36%) |
Oct 05, 2020 | 69.07 | 69.89 | 69.07 | 69.89 | 1,896 | +1.21(+1.76%) |
Oct 02, 2020 | 69.08 | 69.09 | 68.46 | 68.68 | 6,400 | -1.16(-1.66%) |
Oct 01, 2020 | 69.74 | 69.84 | 69.62 | 69.84 | 1,510 | +0.74(+1.08%) |
Sep 30, 2020 | 68.83 | 69.55 | 68.83 | 69.10 | 3,916 | +0.26(+0.38%) |
Sep 29, 2020 | 68.85 | 68.88 | 68.54 | 68.83 | 2,028 | +0.27(+0.40%) |
Sep 28, 2020 | 68.40 | 68.56 | 68.40 | 68.56 | 146,770 | +1.04(+1.53%) |
Sep 25, 2020 | 66.25 | 67.53 | 66.25 | 67.53 | 1,700 | +1.09(+1.64%) |
Sep 24, 2020 | 65.79 | 66.70 | 65.79 | 66.43 | 4,504 | +0.05(+0.08%) |
Sep 23, 2020 | 67.87 | 67.98 | 66.38 | 66.38 | 2,446 | -1.75(-2.57%) |
Sep 22, 2020 | 67.60 | 68.14 | 67.26 | 68.14 | 3,440 | +0.97(+1.44%) |
Sep 21, 2020 | 66.45 | 67.17 | 65.94 | 67.17 | 2,309 | -0.24(-0.35%) |
Sep 18, 2020 | 68.46 | 68.46 | 67.39 | 67.41 | 2,702 | -0.46(-0.68%) |
Sep 17, 2020 | 67.32 | 67.87 | 67.32 | 67.87 | 2,058 | -0.64(-0.93%) |
Sep 16, 2020 | 69.44 | 69.44 | 68.50 | 68.50 | 2,596 | -0.51(-0.73%) |
Sep 15, 2020 | 68.95 | 69.11 | 68.95 | 69.01 | 2,092 | +0.69(+1.01%) |
Sep 14, 2020 | 68.34 | 68.66 | 68.07 | 68.32 | 3,463 | +0.94(+1.39%) |
Sep 10, 2020 | 67.39 | 67.39 | 67.39 | 0 | -1.20(-1.75%) | |
Sep 09, 2020 | 68.00 | 68.88 | 67.73 | 68.59 | 5,273 | +1.74(+2.60%) |
Sep 08, 2020 | 67.39 | 68.03 | 66.85 | 66.85 | 12,427 | -2.26(-3.27%) |
Sep 04, 2020 | 69.80 | 70.31 | 67.11 | 69.10 | 14,215 | -0.84(-1.20%) |
Sep 03, 2020 | 73.05 | 73.05 | 69.46 | 69.94 | 19,518 | -4.22(-5.69%) |
Sep 02, 2020 | 73.87 | 74.20 | 73.08 | 74.16 | 2,391 | +1.06(+1.45%) |
Sep 01, 2020 | 72.12 | 73.11 | 72.12 | 73.10 | 3,028 | +1.16(+1.61%) |
Aug 31, 2020 | 71.66 | 72.08 | 71.66 | 71.94 | 2,742 | +0.69(+0.97%) |
Aug 27, 2020 | 71.25 | 71.25 | 71.25 | 0 | +0.83(+1.18%) | |
Aug 25, 2020 | 70.42 | 70.42 | 70.42 | 0 | +0.37(+0.53%) | |
Aug 24, 2020 | 70.11 | 70.22 | 69.76 | 70.05 | 4,905 | +0.58(+0.84%) |
Aug 21, 2020 | 69.23 | 69.47 | 69.22 | 69.47 | 2,602 | +0.17(+0.24%) |
Aug 20, 2020 | 68.98 | 69.31 | 68.96 | 69.31 | 25,351 | +0.37(+0.54%) |
Aug 19, 2020 | 69.37 | 69.48 | 68.93 | 68.93 | 1,997 | -0.24(-0.35%) |
Aug 18, 2020 | 69.05 | 69.26 | 69.05 | 69.17 | 1,657 | +0.33(+0.48%) |
Aug 17, 2020 | 68.48 | 68.99 | 68.48 | 68.84 | 5,816 | +0.77(+1.13%) |
Aug 14, 2020 | 68.27 | 68.44 | 68.08 | 68.08 | 8,609 | -0.38(-0.56%) |
Aug 13, 2020 | 68.38 | 68.96 | 68.38 | 68.46 | 2,770 | -0.12(-0.17%) |
Aug 12, 2020 | 67.87 | 68.70 | 67.87 | 68.57 | 1,879 | +1.20(+1.79%) |
Aug 11, 2020 | 68.40 | 68.54 | 67.37 | 67.37 | 4,778 | -0.95(-1.39%) |
Aug 10, 2020 | 68.77 | 68.94 | 68.25 | 68.32 | 2,102 | -0.44(-0.63%) |
Aug 07, 2020 | 69.19 | 69.19 | 68.43 | 68.75 | 5,506 | -0.91(-1.30%) |
Aug 06, 2020 | 69.35 | 69.66 | 69.03 | 69.66 | 1,490 | +0.18(+0.26%) |
Aug 05, 2020 | 69.56 | 69.56 | 69.34 | 69.48 | 3,160 | +0.41(+0.60%) |
Aug 04, 2020 | 68.87 | 69.07 | 68.84 | 69.07 | 938 | +0.32(+0.46%) |
Aug 03, 2020 | 68.29 | 68.75 | 68.24 | 68.75 | 3,354 | +1.12(+1.66%) |
Jul 31, 2020 | 67.80 | 67.80 | 67.39 | 67.63 | 4,805 | +0.20(+0.30%) |
Jul 30, 2020 | 66.33 | 67.43 | 66.33 | 67.43 | 4,037 | +0.38(+0.57%) |
Jul 29, 2020 | 66.37 | 67.22 | 66.37 | 67.05 | 5,192 | +1.28(+1.95%) |
Jul 28, 2020 | 66.18 | 66.19 | 65.77 | 65.77 | 1,255 | -0.72(-1.09%) |
Jul 27, 2020 | 65.69 | 66.57 | 65.69 | 66.49 | 3,058 | +1.29(+1.98%) |
Jul 24, 2020 | 65.18 | 65.61 | 64.71 | 65.20 | 6,807 | -0.70(-1.06%) |
Jul 23, 2020 | 66.79 | 67.26 | 65.87 | 65.90 | 3,725 | -1.05(-1.57%) |
Jul 22, 2020 | 66.73 | 67.02 | 66.70 | 66.95 | 20,809 | +0.26(+0.39%) |
Jul 21, 2020 | 67.55 | 67.55 | 66.69 | 66.69 | 2,671 | -0.39(-0.59%) |
Jul 20, 2020 | 65.53 | 67.08 | 65.53 | 67.08 | 10,740 | +1.61(+2.47%) |
Jul 17, 2020 | 65.09 | 65.50 | 65.09 | 65.47 | 1,601 | +0.57(+0.88%) |
Jul 16, 2020 | 64.79 | 65.05 | 64.53 | 64.90 | 4,699 | -0.62(-0.94%) |
Jul 15, 2020 | 65.93 | 65.93 | 65.20 | 65.51 | 11,596 | +0.12(+0.19%) |
Jul 14, 2020 | 64.41 | 65.39 | 64.41 | 65.39 | 2,200 | +0.48(+0.75%) |
Jul 13, 2020 | 67.00 | 67.19 | 64.90 | 64.90 | 3,559 | -1.63(-2.44%) |
Jul 10, 2020 | 66.32 | 66.53 | 66.32 | 66.53 | 600 | +0.16(+0.24%) |
Jul 09, 2020 | 66.13 | 66.37 | 66.13 | 66.37 | 1,455 | +0.71(+1.08%) |
Jul 08, 2020 | 64.70 | 65.66 | 64.70 | 65.66 | 2,370 | +1.38(+2.14%) |
Jul 07, 2020 | 64.75 | 65.20 | 64.28 | 64.28 | 3,616 | -0.84(-1.29%) |
Jul 06, 2020 | 64.84 | 65.50 | 64.84 | 65.12 | 2,959 | +1.60(+2.52%) |
Jul 02, 2020 | 63.87 | 63.93 | 63.52 | 63.52 | 1,801 | +0.42(+0.67%) |
Jul 01, 2020 | 62.77 | 63.21 | 62.77 | 63.10 | 1,685 | +0.24(+0.38%) |
Jun 30, 2020 | 61.76 | 62.86 | 61.76 | 62.86 | 1,577 | +1.23(+1.99%) |
Jun 29, 2020 | 61.33 | 61.63 | 61.23 | 61.63 | 2,458 | +0.31(+0.51%) |
Jun 26, 2020 | 62.40 | 62.40 | 61.32 | 61.32 | 3,303 | -1.10(-1.76%) |
Jun 25, 2020 | 61.66 | 62.42 | 61.66 | 62.42 | 3,922 | +0.68(+1.10%) |
Jun 24, 2020 | 62.77 | 62.77 | 61.50 | 61.74 | 3,221 | -1.23(-1.96%) |
Jun 23, 2020 | 63.21 | 63.39 | 62.98 | 62.98 | 2,978 | +0.26(+0.42%) |
Jun 22, 2020 | 61.98 | 62.71 | 61.92 | 62.71 | 4,835 | +0.73(+1.18%) |
Jun 19, 2020 | 62.65 | 62.73 | 61.63 | 61.99 | 2,105 | +0.02(+0.04%) |
Jun 18, 2020 | 61.76 | 62.16 | 61.76 | 61.96 | 2,505 | +0.00(+0.01%) |
Jun 17, 2020 | 62.04 | 62.37 | 61.96 | 61.96 | 1,471 | +0.38(+0.62%) |
Jun 16, 2020 | 62.24 | 62.24 | 61.42 | 61.58 | 2,794 | +0.84(+1.38%) |
Jun 15, 2020 | 58.95 | 60.83 | 58.95 | 60.74 | 9,456 | +0.59(+0.97%) |
Jun 12, 2020 | 60.77 | 61.05 | 59.45 | 60.15 | 1,804 | +0.77(+1.29%) |
Jun 11, 2020 | 61.54 | 61.54 | 59.38 | 59.38 | 2,810 | -3.50(-5.57%) |
Jun 10, 2020 | 62.74 | 62.90 | 62.74 | 62.89 | 5,497 | +0.31(+0.49%) |
Jun 09, 2020 | 62.20 | 62.58 | 62.20 | 62.58 | 1,460 | -0.02(-0.03%) |
Jun 08, 2020 | 61.89 | 62.60 | 61.75 | 62.60 | 30,415 | +0.65(+1.05%) |
Jun 05, 2020 | 61.68 | 62.23 | 61.68 | 61.94 | 4,812 | +1.07(+1.76%) |
Jun 04, 2020 | 61.13 | 61.52 | 60.87 | 60.87 | 4,472 | -0.63(-1.02%) |
Jun 03, 2020 | 61.36 | 61.56 | 61.25 | 61.50 | 9,885 | +0.65(+1.06%) |
Jun 02, 2020 | 60.58 | 60.86 | 60.26 | 60.86 | 1,899 | +0.39(+0.64%) |
Jun 01, 2020 | 60.06 | 60.47 | 60.06 | 60.47 | 2,254 | +0.73(+1.22%) |
May 29, 2020 | 58.88 | 59.74 | 58.87 | 59.74 | 2,105 | +1.15(+1.97%) |
May 28, 2020 | 58.85 | 59.59 | 58.59 | 58.59 | 4,188 | -0.29(-0.50%) |
May 27, 2020 | 58.74 | 58.89 | 57.82 | 58.88 | 4,730 | +0.32(+0.54%) |
May 26, 2020 | 59.56 | 59.56 | 58.56 | 58.56 | 2,684 | +0.32(+0.56%) |
May 22, 2020 | 57.86 | 58.27 | 57.85 | 58.24 | 3,008 | +0.28(+0.49%) |
May 21, 2020 | 58.64 | 58.69 | 57.95 | 57.95 | 2,084 | -0.91(-1.54%) |
May 20, 2020 | 58.35 | 58.87 | 58.35 | 58.86 | 2,368 | +1.16(+2.02%) |
May 19, 2020 | 57.66 | 58.38 | 57.66 | 57.70 | 2,262 | -0.03(-0.06%) |
May 18, 2020 | 57.26 | 57.85 | 57.23 | 57.74 | 2,072 | +1.69(+3.01%) |
May 15, 2020 | 55.73 | 56.05 | 55.73 | 56.05 | 41,611 | +0.28(+0.50%) |
May 14, 2020 | 54.74 | 55.77 | 54.13 | 55.77 | 1,110 | +0.46(+0.83%) |
May 13, 2020 | 56.40 | 56.71 | 54.85 | 55.31 | 3,100 | -1.03(-1.83%) |
May 12, 2020 | 57.72 | 57.72 | 56.34 | 56.35 | 7,084 | -1.19(-2.07%) |
May 11, 2020 | 56.78 | 57.66 | 56.78 | 57.54 | 2,963 | +0.34(+0.59%) |
May 08, 2020 | 56.88 | 57.20 | 56.88 | 57.20 | 802 | +0.92(+1.63%) |
May 07, 2020 | 55.91 | 56.28 | 55.91 | 56.28 | 1,203 | +1.12(+2.02%) |
May 06, 2020 | 55.17 | 55.55 | 55.16 | 55.16 | 3,713 | +0.35(+0.64%) |
May 05, 2020 | 54.66 | 55.30 | 54.66 | 54.81 | 4,830 | +0.74(+1.36%) |
May 04, 2020 | 53.40 | 54.08 | 53.40 | 54.08 | 1,899 | +0.45(+0.84%) |